Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.00 | 30.07 | 29.78 | 29.84 | 5,142,323 | +0.04(+0.14%) |
Nov 29, 2016 | 29.73 | 29.93 | 29.71 | 29.80 | 2,734,608 | +0.12(+0.41%) |
Nov 28, 2016 | 29.81 | 29.93 | 29.61 | 29.68 | 3,445,727 | -0.31(-1.03%) |
Nov 25, 2016 | 29.94 | 30.06 | 29.82 | 29.98 | 1,421,869 | +0.05(+0.15%) |
Nov 23, 2016 | 29.94 | 29.94 | 29.94 | 0 | +0.18(+0.62%) | |
Nov 22, 2016 | 30.01 | 30.01 | 29.66 | 29.75 | 5,227,732 | -0.20(-0.66%) |
Nov 21, 2016 | 30.32 | 30.45 | 29.91 | 29.95 | 5,016,129 | -0.36(-1.17%) |
Nov 18, 2016 | 30.25 | 30.42 | 30.16 | 30.31 | 5,965,835 | +0.05(+0.15%) |
Nov 17, 2016 | 30.00 | 30.36 | 29.95 | 30.26 | 3,796,035 | +0.23(+0.78%) |
Nov 16, 2016 | 30.13 | 30.24 | 29.99 | 30.03 | 4,327,317 | -0.28(-0.92%) |
Nov 15, 2016 | 30.13 | 30.31 | 29.92 | 30.31 | 4,815,417 | +0.09(+0.30%) |
Nov 14, 2016 | 30.40 | 30.75 | 30.17 | 30.21 | 6,014,309 | +0.04(+0.14%) |
Nov 11, 2016 | 30.26 | 30.46 | 30.03 | 30.17 | 4,442,162 | -0.27(-0.87%) |
Nov 10, 2016 | 30.01 | 30.73 | 29.80 | 30.44 | 7,000,133 | +0.69(+2.30%) |
Nov 09, 2016 | 29.27 | 29.95 | 29.03 | 29.75 | 6,060,707 | +0.63(+2.15%) |
Nov 08, 2016 | 28.92 | 29.27 | 28.81 | 29.13 | 3,726,886 | +0.21(+0.72%) |
Nov 07, 2016 | 28.87 | 28.97 | 28.82 | 28.92 | 4,017,260 | +0.43(+1.50%) |
Nov 04, 2016 | 28.67 | 28.70 | 28.41 | 28.49 | 4,756,105 | -0.12(-0.41%) |
Nov 03, 2016 | 28.56 | 28.76 | 28.50 | 28.61 | 4,057,388 | +0.19(+0.66%) |
Nov 02, 2016 | 28.42 | 28.59 | 28.33 | 28.42 | 2,760,919 | +0.00(+0.00%) |
Nov 01, 2016 | 28.75 | 28.76 | 28.22 | 28.42 | 4,326,397 | -0.20(-0.70%) |
Oct 31, 2016 | 28.61 | 28.75 | 28.56 | 28.62 | 5,142,539 | +0.15(+0.53%) |
Oct 28, 2016 | 29.29 | 29.50 | 28.35 | 28.47 | 6,560,938 | -0.71(-2.42%) |
Oct 27, 2016 | 29.16 | 29.25 | 28.90 | 29.18 | 5,463,949 | +0.17(+0.59%) |
Oct 26, 2016 | 28.77 | 29.09 | 28.77 | 29.01 | 2,904,316 | +0.07(+0.23%) |
Oct 25, 2016 | 29.09 | 29.09 | 28.81 | 28.94 | 3,159,935 | -0.16(-0.54%) |
Oct 24, 2016 | 28.98 | 29.15 | 28.93 | 29.10 | 3,315,349 | +0.27(+0.92%) |
Oct 21, 2016 | 28.74 | 28.90 | 28.54 | 28.83 | 4,250,853 | -0.16(-0.54%) |
Oct 20, 2016 | 29.22 | 29.31 | 28.95 | 28.99 | 4,143,017 | -0.32(-1.11%) |
Oct 19, 2016 | 29.30 | 29.50 | 29.26 | 29.31 | 5,181,279 | +0.10(+0.34%) |
Oct 18, 2016 | 29.55 | 29.60 | 29.14 | 29.21 | 4,597,824 | -0.13(-0.45%) |
Oct 17, 2016 | 29.50 | 29.50 | 29.32 | 29.35 | 3,120,703 | -0.14(-0.48%) |
Oct 14, 2016 | 29.56 | 29.82 | 29.47 | 29.49 | 2,923,141 | +0.15(+0.50%) |
Oct 13, 2016 | 29.50 | 29.61 | 29.15 | 29.34 | 3,827,965 | -0.42(-1.41%) |
Oct 12, 2016 | 29.51 | 29.81 | 29.51 | 29.76 | 3,879,078 | +0.27(+0.90%) |
Oct 11, 2016 | 29.75 | 29.77 | 29.39 | 29.50 | 3,250,226 | -0.29(-0.98%) |
Oct 10, 2016 | 29.77 | 29.93 | 29.73 | 29.79 | 2,493,434 | +0.12(+0.42%) |
Oct 07, 2016 | 29.78 | 29.93 | 29.60 | 29.66 | 2,999,222 | -0.29(-0.96%) |
Oct 06, 2016 | 29.94 | 30.00 | 29.77 | 29.95 | 2,881,914 | +0.07(+0.24%) |
Oct 05, 2016 | 29.80 | 29.95 | 29.78 | 29.88 | 3,895,002 | +0.17(+0.56%) |
Oct 04, 2016 | 29.79 | 29.85 | 29.58 | 29.71 | 6,414,404 | -0.03(-0.10%) |
Oct 03, 2016 | 29.76 | 29.89 | 29.61 | 29.74 | 3,738,704 | -0.12(-0.42%) |
Sep 30, 2016 | 29.86 | 30.03 | 29.74 | 29.87 | 3,714,435 | +0.13(+0.43%) |
Sep 29, 2016 | 30.09 | 30.16 | 29.62 | 29.74 | 3,077,634 | -0.38(-1.26%) |
Sep 28, 2016 | 30.10 | 30.19 | 29.88 | 30.11 | 2,533,280 | +0.02(+0.07%) |
Sep 27, 2016 | 29.87 | 30.17 | 29.71 | 30.09 | 3,221,440 | +0.17(+0.56%) |
Sep 26, 2016 | 30.05 | 30.08 | 29.82 | 29.93 | 3,700,923 | -0.30(-0.99%) |
Sep 23, 2016 | 30.48 | 30.54 | 30.23 | 30.23 | 3,210,512 | -0.32(-1.06%) |
Sep 22, 2016 | 30.62 | 30.73 | 30.52 | 30.55 | 3,556,087 | +0.01(+0.03%) |
Sep 21, 2016 | 30.30 | 30.56 | 30.25 | 30.54 | 4,202,334 | +0.44(+1.45%) |
Sep 20, 2016 | 30.14 | 30.30 | 29.98 | 30.11 | 3,454,046 | +0.18(+0.60%) |
Sep 19, 2016 | 29.78 | 30.05 | 29.75 | 29.93 | 4,814,873 | +0.28(+0.95%) |
Sep 16, 2016 | 29.93 | 29.93 | 29.63 | 29.65 | 5,809,063 | -0.42(-1.38%) |
Sep 15, 2016 | 29.85 | 30.11 | 29.84 | 30.06 | 3,647,567 | +0.22(+0.75%) |
Sep 14, 2016 | 29.87 | 30.03 | 29.75 | 29.84 | 4,146,463 | -0.01(-0.04%) |
Sep 13, 2016 | 30.19 | 30.23 | 29.79 | 29.85 | 5,153,229 | -0.66(-2.17%) |
Sep 12, 2016 | 29.95 | 30.61 | 29.80 | 30.51 | 6,540,457 | +0.42(+1.41%) |
Sep 09, 2016 | 30.26 | 30.48 | 30.09 | 30.09 | 5,441,283 | -0.22(-0.74%) |
Sep 08, 2016 | 30.56 | 30.56 | 30.29 | 30.31 | 3,869,604 | -0.25(-0.80%) |
Sep 07, 2016 | 30.53 | 30.66 | 30.44 | 30.56 | 2,769,294 | -0.05(-0.18%) |
Sep 06, 2016 | 30.73 | 30.73 | 30.47 | 30.61 | 3,001,672 | -0.14(-0.45%) |
Sep 02, 2016 | 30.78 | 30.75 | 30.75 | 30.75 | 2,854,307 | +0.05(+0.16%) |